9635 武蔵野興業

9635
2024/03/28
時価
21億円
PER 予
71.57倍
2010年以降
赤字-57.71倍
(2010-2023年)
PBR
0.6倍
2010年以降
0.4-1倍
(2010-2023年)
配当 予
0%
ROE 予
0.84%
ROA 予
0.51%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,150
始値
2,101
高値
2,137
安値
2,044
終値 -4.56%
2,052
出来高 +9.09%
1,200

乖離率

株価(5日)
移動平均値
-3.39%
2,124
株価(25日)
移動平均値
-3.44%
2,125
出来高(5日)
移動平均値
+76.47%
680

2023/09/20~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,1012,1372,0442,052-4.56%1,20021億5460万-3.44%71.570.6
03/272,1372,1502,1372,150+0.61%1,10022億5750万+1.03%74.990.63
03/262,1422,1422,1372,137-0.14%40022億4385万+0.52%74.540.63
03/252,1452,1452,1332,140-0.14%60022億4700万+0.75%74.640.63
03/222,1432,1432,1432,1430%10022億5015万+0.94%74.750.63
03/212,1442,1442,1302,143+0.14%1,20022億5015万+0.99%74.750.63
03/192,1312,1442,1312,140-0.33%40022億4700万+0.9%74.640.63
03/182,1192,1472,1192,147+1.9%60022億5435万+1.32%74.890.63
03/152,1072,1072,1072,107-1.86%10022億1235万-0.57%73.490.62
03/142,1322,1492,1322,147+0.42%60022億5435万+1.27%74.890.63
03/132,1382,1382,1382,138+1.76%10022億4490万+0.9%74.570.63
03/122,1012,1012,1012,101-1.32%30022億605万-0.85%73.280.62
03/112,1302,1302,1292,129-0.7%30022億3545万+0.42%74.260.62
03/082,1102,1442,1102,144+1.23%40022億5120万+1.18%74.780.63
03/072,1182,1182,1182,118+0.28%10022億2390万0%73.870.62
03/062,1122,1122,1122,112-0.14%10022億1760万-0.28%73.660.62
03/052,1152,1152,1152,115-0.42%20022億2075万-0.19%73.770.62
03/042,1342,1342,1242,124-0.23%50022億3020万+0.24%74.080.62
02/292,1042,1292,1042,129-1.02%50022億3545万+0.47%74.260.62
02/272,1502,1512,1502,151+0.61%60022億5855万+1.51%75.030.63
02/262,1382,1382,1382,1380%10022億4490万+0.94%74.570.63
02/212,0882,1382,0882,138+2.49%20022億4490万+0.99%74.570.63
02/202,1352,1352,0852,086-0.86%40021億9030万-1.42%72.760.61
02/192,1042,1042,1042,104+1.15%10022億920万-0.61%73.390.62
02/162,0952,0952,0802,080-2.3%1,20021億8400万-1.75%72.550.61
02/152,1052,1382,1052,129+1.24%30022億3545万+0.52%74.260.62
02/142,1032,1032,1032,103-0.05%10022億815万-0.66%73.350.62
02/132,1392,1392,1042,104+0.1%30022億920万-0.61%73.390.62
02/092,1022,1022,1022,102-0.61%50022億710万-0.71%73.320.62
02/082,1362,1402,1152,115+0.14%80022億2075万-0.09%73.770.62
02/072,1122,1122,1122,112+0.05%10022億1760万-0.05%73.660.62
02/062,1112,1112,1112,111-0.85%20022億1655万-0.05%73.630.62
02/052,1342,1392,1292,129-0.23%40022億3545万+0.95%74.260.62
02/022,1342,1342,1342,134+0.19%10022億4070万+1.38%74.430.62
02/012,1282,1302,1282,130+0.09%30022億3650万+1.28%74.290.62
01/312,1282,1282,1282,1280%30022億3440万+1.29%74.220.62
01/302,1282,1282,1282,128+1.09%10022億3440万+1.43%74.220.62
01/292,1052,1052,1052,105-1.17%10022億1025万+0.43%73.420.62
01/262,1352,1352,1302,130+1.19%30022億3650万+1.62%74.290.62
01/252,1052,1052,1052,105-1.41%50022億1025万+0.53%73.420.62
01/242,1352,1352,1352,135+0.05%10022億4175万+1.96%74.470.63
01/222,1322,1342,1322,134+1.28%30022億4070万+1.96%74.430.62
01/192,1072,1072,1072,107-1.08%10022億1235万+0.86%73.490.62
01/182,1302,1302,1302,1300%10022億3650万+2.06%74.290.62
01/172,1202,1302,1102,130+0.95%40022億3650万+2.31%74.290.62
01/162,1292,1292,1102,1100%20022億1550万+1.49%73.60.62
01/152,1102,1102,1102,1100%10022億1550万+1.64%73.60.62
01/122,1102,1102,1102,1100%30022億1550万+1.78%73.60.62
01/112,1002,1202,1002,110+0.48%70022億1550万+1.98%73.60.62
01/102,1092,1092,1002,100-0.43%30022億500万+1.65%73.250.61
01/092,1092,1092,1002,1090%80022億1445万+2.18%73.560.62
01/052,1072,1092,1072,109+0.43%30022億1445万+2.33%73.560.62
01/042,1002,1002,1002,1000%20022億500万+1.99%73.250.61
2023
12/292,0352,1002,0352,100+3.4%60022億500万+2.04%73.250.61
12/282,0312,0312,0312,031-1.88%10021億3255万-1.17%70.840.59
12/272,0502,0702,0502,070+0.98%1,40021億7350万+0.63%72.20.61
12/262,0542,0542,0502,050+0.89%50021億5250万-0.24%71.50.6
12/252,0602,0602,0272,032-1.84%90021億3360万-1.12%70.870.6
12/222,0702,0702,0702,0700%10021億7350万+0.73%72.20.61
12/202,0602,0802,0602,070-0.34%50021億7350万+0.78%72.20.61
12/192,0772,0772,0502,077+0.83%30021億8085万+1.27%72.440.61
12/182,0562,0882,0562,060-1.9%40021億6300万+0.54%71.850.6
12/142,1002,1002,1002,1000%10022億500万+2.54%73.250.61
12/122,1002,1002,1002,1000%40022億500万+2.69%73.250.61
12/112,0992,1002,0902,100+0.24%1,00022億500万+2.79%73.250.61
12/082,0572,0952,0532,095+2.2%60021億9975万+2.65%73.070.61
12/072,0492,0602,0492,050+0.39%70021億5250万+0.59%71.50.6
12/062,0262,0422,0262,042+0.74%40021億4410万+0.15%71.220.6
12/052,0272,0272,0272,027-1.12%20021億2835万-0.59%70.70.59
12/042,0462,0502,0462,050+1.23%30021億5250万+0.44%71.50.6
11/292,0502,0502,0252,025-0.05%20021億2625万-0.78%70.630.59
11/272,0302,0302,0262,026+0.2%20021億2730万-0.83%70.670.59
11/242,0222,0222,0222,022-0.39%20021億2310万-1.22%70.530.59
11/212,0302,0302,0302,030-1.22%20021億3150万-1.07%70.80.59
11/162,0502,0552,0502,055+0.74%60021億5775万+0.05%71.680.6
11/152,0212,0402,0212,040-0.73%30021億4200万-0.78%71.150.6
11/102,0502,0552,0502,055-0.53%20021億5775万-0.05%71.680.6
11/092,0662,0662,0662,066+1.72%10021億6930万+0.44%72.060.6
11/062,0762,0762,0312,031-2.21%20021億3255万-1.22%70.840.59
11/022,0782,0782,0352,077+2.32%40021億8085万+0.92%72.440.61
11/012,0302,0302,0302,030-0.98%10021億3150万-1.36%70.80.59
10/312,0502,0502,0502,050+1.08%10021億5250万-0.53%71.50.6
10/242,0782,0782,0282,028-0.59%30021億2940万-1.7%70.740.59
10/202,0102,0402,0102,040+1.49%20021億4200万-1.16%71.150.6
10/192,0202,0202,0102,010-0.5%60021億1050万-2.62%70.110.59
10/182,0202,0202,0202,0200%10021億2100万-2.23%70.460.59
10/172,0202,0202,0202,020-0.39%10021億2100万-2.32%70.460.59
10/162,0702,0702,0282,028-1.07%60021億2940万-2.03%70.740.59
10/132,0492,0502,0492,050+0.1%60021億5250万-0.97%71.50.6
10/102,0362,0482,0362,048+0.59%20021億5040万-1.11%71.430.6
10/042,0362,0362,0362,036-1.83%50021億3780万-1.64%71.010.6
10/032,0742,0742,0742,074+1.57%20021億7770万+0.14%72.340.61
10/022,0702,0702,0422,042-1.83%20021億4410万-1.35%71.220.6
09/292,0552,0802,0552,080+2.16%30021億8400万+0.43%72.550.61
09/282,0362,0362,0362,036-2.3%10021億3780万-1.59%71.010.6
09/272,1362,1362,0642,084-2.16%1,20021億8820万+0.72%72.690.61
09/262,1302,1302,1302,1300%60022億3650万+3%74.290.63
09/252,0902,1302,0802,130+1.91%70022億3650万+3.2%74.290.63
09/212,1402,1402,0902,090-0.24%60021億9450万+1.41%72.90.61
09/202,0862,0952,0862,095+1.6%40021億9975万+1.7%73.070.62

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
3,500
350
8/11
2,710
271
11/21
12,000
120,000
8/11
--+5.88%
6/19
-5.47%
9/27
2008年
3月期
2,950
295
7/23

295
7/20

他8件
2,290
229
1/23
2,200
22,000
9/21
--+3.52%
2/25
-10.32%
1/23
2009年
3月期
2,550
255
5/2
1,700
170
3/31

170
3/30
2,000
20,000
3/25
--+4.89%
9/12
-19.04%
10/10
2010年
3月期
2,220
222
9/24

222
9/17
1,650
165
4/7

165
4/3
1,400
14,000
4/3
--+10.85%
9/15
-8.88%
9/28
2011年
3月期
2,000
200
8/25

200
8/23

他3件
970
97
3/16
25,300
253,000
3/16
21億10億1850万+7.23%
8/23
-37.02%
3/16
2012年
3月期
1,420
142
3/27
1,110
111
10/7
1,500
15,000
3/27
14億9100万11億6550万+10.64%
2/29
-9.05%
4/17
2013年
3月期
1,960
196
3/15
1,190
119
5/18
5,400
54,000
3/27
20億5800万12億4950万+28.1%
8/3
-9.48%
4/2
2014年
3月期
2,360
236
1/21
1,610
161
6/7
20,800
208,000
4/23
24億7800万16億9050万+21.75%
1/21
-9.87%
6/7
2015年
3月期
2,950
295
3/4
1,860
186
4/11
5,000
50,000
9/17
30億9750万19億5300万+11.92%
3/3
-10.44%
4/3
2016年
3月期
2,840
284
7/29

284
7/24

他4件
2,000
200
2/12
4,700
47,000
8/12
29億8200万21億+8.37%
5/19
-12.53%
8/25
2017年
3月期
2,510
251
3/28

251
12/9
2,090
209
4/11

209
4/8

他3件
2,300
23,000
12/8
26億3550万21億9450万+6.05%
12/9
-5.48%
6/24
2018年
3月期
3,480
348
6/28
2,350
235
4/21
22,400
224,000
6/29
36億5400万24億6750万+34.78%
6/28
-4.88%
3/28
2019年
3月期
2,699
6/22
2,311
12/26
5,800
8/8
28億3395万24億2655万+3.45%
1/29
-5.78%
8/8
2020年
3月期
2,550
9/26
1,866
3/30
2,100
3/13
26億7750万19億5930万+3.26%
5/11
-15.24%
3/16
2021年
3月期
2,240
3/19
1,910
4/6
2,200
3/29
23億5200万20億550万+7.17%
6/2
-3.46%
4/2
2022年
3月期
2,250
3/24

6/23
2,095
4/21
2,600
3/24
23億6250万21億9975万+3.92%
6/18
-2.67%
8/10
2023年
3月期
2,238
7/20
1,954
3/30
2,600
12/16
23億4990万20億5170万+2.85%
6/6
-3.63%
10/4
最新2,052
2024/3/28
1,20021億5460万-3.44%
2,125

年間値上がり率

1984/12/28 vs 1983/12/28
25%(1.25倍)
1985/12/28 vs 1984/12/28
65%(1.65倍)
1986/12/24 vs 1985/12/28
51%(1.51倍)
1987/12/26 vs 1986/12/24
24%(1.24倍)
1988/12/27 vs 1987/12/26
16%(1.16倍)
1989/12/28 vs 1988/12/27
23%(1.23倍)
1990/12/27 vs 1989/12/28
-37%(0.63倍)
1991/12/30 vs 1990/12/27
-12%(0.88倍)
1992/12/18 vs 1991/12/30
-23%(0.77倍)
1993/12/29 vs 1992/12/18
-9%(0.91倍)
1994/12/29 vs 1993/12/29
18%(1.18倍)
1995/12/26 vs 1994/12/29
-18%(0.82倍)
1996/12/27 vs 1995/12/26
-8%(0.92倍)
1997/12/24 vs 1996/12/27
-7%(0.93倍)
1998/12/25 vs 1997/12/24
-5%(0.95倍)
1999/12/24 vs 1998/12/25
-6%(0.94倍)
2000/12/27 vs 1999/12/24
-23%(0.77倍)
2001/12/28 vs 2000/12/27
-40%(0.6倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/29 vs 2002/12/30
-3%(0.97倍)
2004/12/30 vs 2003/12/29
-18%(0.82倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/28 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/28
-12%(0.88倍)
2008/12/29 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/29
2%(1.02倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/27 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/27
30%(1.3倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/29 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/29
-8%(0.92倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/03/28 vs 2023/12/29
-2%(0.98倍)
過去安値
970円(2011/03/16)
112%(2.12倍)
2,052円(3/28)